[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HONA":3,"homepage-market-summary":30,"stock-options-HONA":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HONA","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Honeywell Aerospace Inc. Common Stock","Nasdaq",null,"AIRCRAFT ENGINES & ENGINE PARTS","Honeywell Aerospace spun out of Honeywell Technologies in mid-2026 to focus on commercial aerospace and defense manufacturing and development. The firm's electronic solutions segment provides avionics, sensors, navigation, communications and aerial defense systems. Engines & power systems designs, manufactures, and services turbine engines primarily for business and regional aircraft, and is a preeminent provider of auxiliary power units and electric power systems for aircraft. Control systems supplies air, thermal, motion, lighting, and engine control systems used to operate aircraft and their cabins.","Phoenix, AZ",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},155.74,153.88,156.145,152.2,154.63,1.11,0.72,2496985.226639,42577,155.2602,297.5,149.19,3603508.9171925513,4.4,78,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":151},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":13,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,112,117,122,127,132,137,142,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":21,"price":111,"is_up":39},"Healthcare","XLV",167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":39},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":39},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":39},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"status":172,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":217,"updated_at":744,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",11,"261016",0.5,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},502,10526,0.77,[184,185,189,193,197,201,205,209,213],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":175,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",46,"261120",{"date":190,"label":190,"type":175,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-12-18",74,"261218",{"date":194,"label":194,"type":175,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-01-15",102,"270115",{"date":198,"label":198,"type":175,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-03-19",165,"270319",{"date":202,"label":202,"type":175,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2027-06-17",255,"270617",{"date":206,"label":206,"type":175,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2027-12-17",438,"271217",{"date":210,"label":210,"type":175,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2028-01-21",473,"280121",{"date":214,"label":214,"type":175,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2029-01-19",837,"290119",[218,241,263,287,311,335,359,384,410,437,465,491,518,544,568,593,616,640,663,685,704,719,733],{"strike":219,"call":220,"put":231,"callItm":39,"putItm":13,"isAtm":13},110,{"contract_symbol":221,"symbol":221,"bid":222,"ask":223,"last":9,"change":9,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":225,"implied_volatility":225,"delta":226,"gamma":227,"theta":228,"vega":229,"rho":230,"in_the_money":39},"HONA  261016C00110000",43.9,47.7,0,0.5847,0.999767,0.000056,-0.000632,0.000234,0.032638,{"contract_symbol":232,"symbol":232,"bid":224,"ask":233,"last":234,"change":224,"changePercent":9,"volume":224,"openInterest":235,"open_interest":235,"iv":236,"implied_volatility":236,"delta":237,"gamma":238,"theta":239,"vega":240,"rho":224,"in_the_money":13},"HONA  261016P00110000",0.25,0.38,1,0.4644,-0.000006,0.000002,-0.000015,0.000007,{"strike":242,"call":243,"put":252,"callItm":39,"putItm":13,"isAtm":13},115,{"contract_symbol":244,"symbol":244,"bid":245,"ask":246,"last":9,"change":9,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":225,"implied_volatility":225,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":39},"HONA  261016C00115000",39,42.8,0.998887,0.000237,-0.002687,0.000996,0.034081,{"contract_symbol":253,"symbol":253,"bid":224,"ask":254,"last":255,"change":224,"changePercent":9,"volume":224,"openInterest":256,"open_interest":256,"iv":257,"implied_volatility":257,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":13},"HONA  261016P00115000",1.25,0.31,3,0.4645,-0.000065,0.000021,-0.000152,0.000071,-0.000003,{"strike":264,"call":265,"put":275,"callItm":39,"putItm":13,"isAtm":13},120,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":269,"change":224,"changePercent":9,"volume":224,"openInterest":235,"open_interest":235,"iv":225,"implied_volatility":225,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":274,"in_the_money":39},"HONA  261016C00120000",34,37.8,35,0.995803,0.000789,-0.008948,0.003318,0.035417,{"contract_symbol":276,"symbol":276,"bid":224,"ask":277,"last":278,"change":279,"changePercent":9,"volume":280,"openInterest":281,"open_interest":281,"iv":236,"implied_volatility":236,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":286,"in_the_money":13},"HONA  261016P00120000",0.75,0.06,-0.12,2,605,-0.000492,0.000141,-0.001006,0.00047,-0.000023,{"strike":288,"call":289,"put":299,"callItm":39,"putItm":13,"isAtm":13},125,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":9,"change":9,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":293,"implied_volatility":293,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":298,"in_the_money":39},"HONA  261016C00125000",29.1,32.9,0.5826,0.987399,0.002085,-0.023486,0.00874,0.036497,{"contract_symbol":300,"symbol":300,"bid":224,"ask":301,"last":302,"change":303,"changePercent":9,"volume":304,"openInterest":305,"open_interest":305,"iv":257,"implied_volatility":257,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":13},"HONA  261016P00125000",0.45,0.08,-0.2,4,73,-0.00268,0.000663,-0.004748,0.002216,-0.000127,{"strike":312,"call":313,"put":324,"callItm":39,"putItm":13,"isAtm":13},130,{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":317,"change":224,"changePercent":9,"volume":224,"openInterest":318,"open_interest":318,"iv":225,"implied_volatility":225,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":39},"HONA  261016C00130000",24.8,27,27.4,21,0.967203,0.00467,-0.052987,0.019648,0.037008,{"contract_symbol":325,"symbol":325,"bid":224,"ask":166,"last":326,"change":327,"changePercent":9,"volume":328,"openInterest":329,"open_interest":329,"iv":236,"implied_volatility":236,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":13},"HONA  261016P00130000",0.1,-0.14,94,196,-0.010876,0.002302,-0.016477,0.007692,-0.000517,{"strike":336,"call":337,"put":348,"callItm":39,"putItm":13,"isAtm":13},135,{"contract_symbol":338,"symbol":338,"bid":339,"ask":340,"last":341,"change":224,"changePercent":9,"volume":224,"openInterest":269,"open_interest":269,"iv":342,"implied_volatility":342,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":39},"HONA  261016C00135000",19.9,22.4,27.5,0.5199,0.949227,0.007486,-0.06716,0.028006,0.037631,{"contract_symbol":349,"symbol":349,"bid":224,"ask":233,"last":350,"change":351,"changePercent":9,"volume":235,"openInterest":352,"open_interest":352,"iv":353,"implied_volatility":353,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":13},"HONA  261016P00135000",0.3,0.03,85,0.415,-0.021127,0.004556,-0.026042,0.013605,-0.001003,{"strike":360,"call":361,"put":373,"callItm":39,"putItm":13,"isAtm":13},140,{"contract_symbol":362,"symbol":362,"bid":363,"ask":364,"last":365,"change":224,"changePercent":9,"volume":224,"openInterest":366,"open_interest":366,"iv":367,"implied_volatility":367,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":39},"HONA  261016C00140000",15.2,17.3,16.4,17,0.4424,0.924034,0.012046,-0.078233,0.038344,0.037919,{"contract_symbol":374,"symbol":374,"bid":166,"ask":178,"last":375,"change":376,"changePercent":9,"volume":176,"openInterest":377,"open_interest":377,"iv":378,"implied_volatility":378,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":13},"HONA  261016P00140000",0.4,-0.22,523,0.4227,-0.067331,0.011492,-0.068145,0.034952,-0.003214,{"strike":385,"call":386,"put":398,"callItm":39,"putItm":13,"isAtm":13},145,{"contract_symbol":387,"symbol":387,"bid":388,"ask":389,"last":390,"change":391,"changePercent":9,"volume":280,"openInterest":304,"open_interest":304,"iv":392,"implied_volatility":392,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":39},"HONA  261016C00145000",10.1,12.9,10.58,-10.42,0.3967,0.859039,0.021015,-0.109741,0.059983,0.036289,{"contract_symbol":399,"symbol":399,"bid":400,"ask":60,"last":401,"change":88,"changePercent":9,"volume":402,"openInterest":403,"open_interest":403,"iv":404,"implied_volatility":404,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":13},"HONA  261016P00145000",0.8,0.92,12,780,0.42,-0.153849,0.021045,-0.123223,0.063605,-0.007387,{"strike":411,"call":412,"put":424,"callItm":39,"putItm":13,"isAtm":13},150,{"contract_symbol":413,"symbol":413,"bid":414,"ask":415,"last":416,"change":224,"changePercent":9,"volume":224,"openInterest":417,"open_interest":417,"iv":418,"implied_volatility":418,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":39},"HONA  261016C00150000",6.7,9.2,7.6,37,0.4265,0.706905,0.03007,-0.181512,0.092276,0.030325,{"contract_symbol":425,"symbol":425,"bid":426,"ask":427,"last":280,"change":428,"changePercent":9,"volume":429,"openInterest":430,"open_interest":430,"iv":431,"implied_volatility":431,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":13},"HONA  261016P00150000",1.15,3.5,-0.53,32,2696,0.4187,-0.290095,0.030481,-0.177356,0.091834,-0.014036,{"strike":438,"call":439,"put":453,"callItm":39,"putItm":13,"isAtm":39},155,{"contract_symbol":440,"symbol":440,"bid":441,"ask":442,"last":443,"change":444,"changePercent":9,"volume":445,"openInterest":446,"open_interest":446,"iv":447,"implied_volatility":447,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":39},"HONA  261016C00155000",3.7,5.6,4.9,-0.09,30,178,0.394,0.539967,0.037557,-0.193491,0.106477,0.023599,{"contract_symbol":454,"symbol":454,"bid":256,"ask":455,"last":304,"change":456,"changePercent":9,"volume":457,"openInterest":458,"open_interest":458,"iv":459,"implied_volatility":459,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":13},"HONA  261016P00155000",5.5,-0.75,45,427,0.4572,-0.461517,0.032376,-0.224621,0.106516,-0.022676,{"strike":466,"call":467,"put":479,"callItm":13,"putItm":39,"isAtm":13},160,{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":471,"change":166,"changePercent":9,"volume":429,"openInterest":472,"open_interest":472,"iv":473,"implied_volatility":473,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":13},"HONA  261016C00160000",1.55,2.9,2.75,356,0.3551,0.339188,0.038431,-0.160833,0.098196,0.015058,{"contract_symbol":480,"symbol":480,"bid":481,"ask":482,"last":414,"change":483,"changePercent":9,"volume":304,"openInterest":484,"open_interest":484,"iv":485,"implied_volatility":485,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":39},"HONA  261016P00160000",5.4,8.4,-1.9,448,0.4132,-0.635727,0.033888,-0.192028,0.100759,-0.031444,{"strike":199,"call":492,"put":504,"callItm":13,"putItm":39,"isAtm":13},{"contract_symbol":493,"symbol":493,"bid":494,"ask":495,"last":494,"change":301,"changePercent":9,"volume":496,"openInterest":497,"open_interest":497,"iv":498,"implied_volatility":498,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":13},"HONA  261016C00165000",1.3,2.25,104,1186,0.4013,0.21054,0.026814,-0.1433,0.077425,0.009361,{"contract_symbol":505,"symbol":505,"bid":506,"ask":507,"last":508,"change":509,"changePercent":9,"volume":510,"openInterest":511,"open_interest":511,"iv":512,"implied_volatility":512,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":39},"HONA  261016P00165000",8.7,12.1,10.75,-1.45,7,147,0.3939,-0.794182,0.026957,-0.138776,0.076396,-0.039814,{"strike":519,"call":520,"put":531,"callItm":13,"putItm":39,"isAtm":13},170,{"contract_symbol":521,"symbol":521,"bid":350,"ask":426,"last":522,"change":523,"changePercent":9,"volume":316,"openInterest":524,"open_interest":524,"iv":525,"implied_volatility":525,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":13},"HONA  261016C00170000",0.62,-0.21,510,0.3997,0.107174,0.017215,-0.091249,0.049504,0.004794,{"contract_symbol":532,"symbol":532,"bid":533,"ask":534,"last":535,"change":536,"changePercent":9,"volume":537,"openInterest":267,"open_interest":267,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":39},"HONA  261016P00170000",13.5,16.3,15.25,0.15,6,0.4068,-0.888541,0.017397,-0.095524,0.050918,-0.045477,{"strike":545,"call":546,"put":556,"callItm":13,"putItm":39,"isAtm":13},175,{"contract_symbol":547,"symbol":547,"bid":166,"ask":60,"last":350,"change":548,"changePercent":9,"volume":366,"openInterest":549,"open_interest":549,"iv":550,"implied_volatility":550,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":13},"HONA  261016C00175000",-0.11,266,0.4416,0.0671,0.01097,-0.071007,0.03486,0.003,{"contract_symbol":557,"symbol":557,"bid":558,"ask":559,"last":560,"change":224,"changePercent":9,"volume":224,"openInterest":561,"open_interest":561,"iv":562,"implied_volatility":562,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":39},"HONA  261016P00175000",17.6,21.4,20.22,5,0.3778,-0.961045,0.008323,-0.039417,0.022623,-0.050188,{"strike":569,"call":570,"put":582,"callItm":13,"putItm":39,"isAtm":13},180,{"contract_symbol":571,"symbol":571,"bid":224,"ask":572,"last":233,"change":573,"changePercent":9,"volume":574,"openInterest":575,"open_interest":575,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":13},"HONA  261016C00180000",0.9,0.02,33,419,0.4966,0.049248,0.007649,-0.062608,0.027333,0.002197,{"contract_symbol":583,"symbol":583,"bid":584,"ask":585,"last":586,"change":224,"changePercent":9,"volume":224,"openInterest":256,"open_interest":256,"iv":587,"implied_volatility":587,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":39},"HONA  261016P00180000",22.5,26.4,22,0.3272,-0.994529,0.001785,-0.006342,0.004202,-0.053178,{"strike":594,"call":595,"put":606,"callItm":13,"putItm":39,"isAtm":13},185,{"contract_symbol":596,"symbol":596,"bid":597,"ask":301,"last":536,"change":598,"changePercent":9,"volume":235,"openInterest":599,"open_interest":599,"iv":600,"implied_volatility":600,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":13},"HONA  261016C00185000",0.05,-0.07,465,0.5373,0.034657,0.005318,-0.050952,0.02056,0.001545,{"contract_symbol":607,"symbol":607,"bid":341,"ask":608,"last":609,"change":224,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":610,"implied_volatility":610,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":39},"HONA  261016P00185000",31.3,26.6,0.2567,-0.999947,0.000032,-0.000069,0.000058,-0.054906,{"strike":617,"call":618,"put":629,"callItm":13,"putItm":39,"isAtm":13},190,{"contract_symbol":619,"symbol":619,"bid":597,"ask":400,"last":326,"change":620,"changePercent":9,"volume":621,"openInterest":622,"open_interest":622,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":13},"HONA  261016C00190000",-0.1,24,584,0.5591,0.021749,0.003466,-0.035953,0.013943,0.00097,{"contract_symbol":630,"symbol":630,"bid":631,"ask":632,"last":633,"change":224,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":634,"implied_volatility":634,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":39},"HONA  261016P00190000",32.4,36.3,35.4,0.2885,-0.999966,0.000019,-0.000052,0.000039,-0.056393,{"strike":641,"call":642,"put":652,"callItm":13,"putItm":39,"isAtm":13},195,{"contract_symbol":643,"symbol":643,"bid":224,"ask":644,"last":326,"change":597,"changePercent":9,"volume":280,"openInterest":645,"open_interest":645,"iv":646,"implied_volatility":646,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":13},"HONA  261016C00195000",0.55,263,0.5601,0.011183,0.001955,-0.020359,0.007881,0.0005,{"contract_symbol":653,"symbol":653,"bid":654,"ask":655,"last":656,"change":224,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":657,"implied_volatility":657,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":39},"HONA  261016P00195000",37.4,41.3,34.75,0.3204,-0.999974,0.000013,-0.000043,0.000029,-0.057877,{"strike":664,"call":665,"put":674,"callItm":13,"putItm":39,"isAtm":13},200,{"contract_symbol":666,"symbol":666,"bid":224,"ask":277,"last":597,"change":224,"changePercent":9,"volume":402,"openInterest":667,"open_interest":667,"iv":668,"implied_volatility":668,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":13},"HONA  261016C00200000",76,0.5964,0.008524,0.001449,-0.017099,0.006216,0.000381,{"contract_symbol":675,"symbol":675,"bid":676,"ask":677,"last":678,"change":224,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":679,"implied_volatility":679,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":39},"HONA  261016P00200000",42.4,46.3,44.55,0.3532,-0.999978,0.00001,-0.000041,0.000025,-0.05936,{"strike":686,"call":687,"put":695,"callItm":13,"putItm":39,"isAtm":13},210,{"contract_symbol":688,"symbol":688,"bid":224,"ask":350,"last":597,"change":224,"changePercent":9,"volume":224,"openInterest":689,"open_interest":689,"iv":668,"implied_volatility":668,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":13},"HONA  261016C00210000",65,0.002114,0.000417,-0.00492,0.001789,0.000095,{"contract_symbol":696,"symbol":696,"bid":697,"ask":698,"last":9,"change":9,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":699,"implied_volatility":699,"delta":700,"gamma":224,"theta":701,"vega":702,"rho":703,"in_the_money":39},"HONA  261016P00210000",52.4,56.3,0.3508,-1,-0.000001,0.000001,-0.062331,{"strike":705,"call":706,"put":714,"callItm":13,"putItm":39,"isAtm":13},220,{"contract_symbol":707,"symbol":707,"bid":224,"ask":708,"last":326,"change":224,"changePercent":9,"volume":224,"openInterest":366,"open_interest":366,"iv":709,"implied_volatility":709,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":259,"in_the_money":13},"HONA  261016C00220000",1.5,0.5963,0.000461,0.000103,-0.001216,0.000442,{"contract_symbol":715,"symbol":715,"bid":716,"ask":717,"last":9,"change":9,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":699,"implied_volatility":699,"delta":700,"gamma":224,"theta":224,"vega":224,"rho":718,"in_the_money":39},"HONA  261016P00220000",62.4,66.3,-0.065299,{"strike":720,"call":721,"put":728,"callItm":13,"putItm":39,"isAtm":13},230,{"contract_symbol":722,"symbol":722,"bid":224,"ask":708,"last":9,"change":9,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":709,"implied_volatility":709,"delta":723,"gamma":724,"theta":725,"vega":726,"rho":727,"in_the_money":13},"HONA  261016C00230000",0.00009,0.000022,-0.000264,0.000096,0.000004,{"contract_symbol":729,"symbol":729,"bid":730,"ask":731,"last":9,"change":9,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":699,"implied_volatility":699,"delta":700,"gamma":224,"theta":224,"vega":224,"rho":732,"in_the_money":39},"HONA  261016P00230000",72.7,76.3,-0.068267,{"strike":734,"call":735,"put":739,"callItm":13,"putItm":39,"isAtm":13},240,{"contract_symbol":736,"symbol":736,"bid":224,"ask":400,"last":9,"change":9,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":709,"implied_volatility":709,"delta":737,"gamma":727,"theta":738,"vega":636,"rho":702,"in_the_money":13},"HONA  261016C00240000",0.000016,-0.000051,{"contract_symbol":740,"symbol":740,"bid":741,"ask":742,"last":9,"change":9,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":699,"implied_volatility":699,"delta":700,"gamma":224,"theta":224,"vega":224,"rho":743,"in_the_money":39},"HONA  261016P00240000",82.4,86.4,-0.071235,"2026-10-06T01:28:27.204849+00:00"]